CRF - Cornerstone Total Return Fund, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201911.6611.6611.5611.5611.56204,200
May 16, 201911.6011.6911.5911.6611.66517,600
May 15, 201911.7611.7711.5211.6211.62440,100
May 14, 201911.7111.8811.7011.7611.76382,800
May 14, 20190.199 Dividend
May 13, 201911.9811.9911.8211.8911.69587,500
May 10, 201912.0712.1511.9912.0411.84539,300
May 09, 201912.0712.1211.8612.0811.88376,100
May 08, 201912.0612.1312.0012.0911.89286,800
May 07, 201912.0412.0811.9112.0311.83471,300
May 06, 201912.0412.1211.9812.0911.89304,900
May 03, 201912.1212.1512.0812.1311.93144,300
May 02, 201912.1012.1312.0412.1011.90177,700
May 01, 201912.1012.1512.0712.0811.88300,000
Apr 30, 201912.0112.0912.0112.0711.87174,300
Apr 29, 201912.0712.0712.0112.0211.82155,900
Apr 26, 201912.0212.0611.9712.0611.86215,800
Apr 25, 201912.0712.0812.0112.0311.83170,900
Apr 24, 201912.0212.1012.0212.0311.83177,400
Apr 23, 201912.0312.0412.0112.0411.84254,900
Apr 22, 201912.0612.0612.0112.0111.81130,800
Apr 18, 201912.0812.1012.0312.0311.83120,900
Apr 17, 201912.0712.0712.0312.0611.86181,200
Apr 16, 201912.0312.0912.0112.0211.82154,900
Apr 15, 201912.0412.0812.0112.0311.83284,900
Apr 12, 201911.9812.0611.9712.0311.83227,800
Apr 12, 20190.199 Dividend
Apr 11, 201912.1512.1812.1312.1811.78405,000
Apr 10, 201912.1512.1612.1012.1411.74325,900
Apr 09, 201912.1812.1812.1012.1011.70358,900
Apr 08, 201912.2012.2012.1512.1811.78298,900
Apr 05, 201912.1412.1812.1312.1811.78201,800
Apr 04, 201912.1812.1812.1012.1011.70192,700
Apr 03, 201912.1712.2112.1012.1011.70270,000
Apr 02, 201912.1012.1512.1012.1311.73297,400
Apr 01, 201912.0512.1212.0512.1011.70220,200
Mar 29, 201911.9912.0511.9411.9911.60168,900
Mar 28, 201911.8311.9011.8311.8811.49132,100
Mar 27, 201911.9311.9511.8211.8811.49184,800
Mar 26, 201912.0412.0411.9311.9311.54200,500
Mar 25, 201911.9612.0411.9111.9411.55238,300
Mar 22, 201912.0812.1311.9512.0211.63263,400
Mar 21, 201912.0312.1212.0112.1211.72133,500
Mar 20, 201911.9912.0611.9512.0311.64208,800
Mar 19, 201912.0112.0111.9812.0011.61151,300
Mar 18, 201912.0012.0611.9812.0111.62275,700
Mar 15, 201911.9811.9911.9111.9711.58191,200
Mar 14, 201912.0312.0311.9912.0011.61150,100
Mar 14, 20190.199 Dividend
Mar 13, 201912.1912.2112.1612.1911.60323,200
Mar 12, 201912.1712.2112.1612.1811.59269,800
Mar 11, 201912.1612.2012.1312.1611.57317,300
Mar 08, 201912.0412.0911.9612.0911.50274,400
Mar 07, 201912.2012.2012.0712.0911.50220,500
Mar 06, 201912.2312.2312.1712.2011.61203,200
Mar 05, 201912.2212.2412.1512.2211.63177,500
Mar 04, 201912.2212.2512.0812.1711.58306,800
Mar 01, 201912.1212.2312.1212.1611.57241,900
Feb 28, 201912.1112.1812.0712.1211.53212,000
Feb 27, 201912.1612.2012.0712.1311.54165,700
Feb 26, 201912.0912.1812.0912.1611.57177,700
Feb 25, 201912.1312.1612.0912.0911.50213,700
Feb 22, 201912.0512.0812.0212.0511.46168,700
Feb 21, 201911.9812.0411.9812.0011.42291,300
Feb 20, 201912.0212.0411.9712.0011.42210,300
Feb 19, 201911.9912.0411.9612.0111.43201,900
Feb 15, 201912.0612.1111.9812.0311.45230,900
Feb 14, 201911.9512.0811.9112.0311.45198,200
Feb 14, 20190.199 Dividend
Feb 13, 201912.1112.2612.1012.2111.43501,900
Feb 12, 201912.1112.1312.0012.0811.31292,900
Feb 11, 201912.0112.0511.9411.9811.21311,700
Feb 08, 201912.0012.1011.8611.9811.21264,600
Feb 07, 201912.2112.2112.0012.0811.31300,000
Feb 06, 201912.1112.2312.1112.2311.45163,000
Feb 05, 201912.0612.1612.0512.1211.34188,600
Feb 04, 201912.0012.0511.9712.0011.23252,200
Feb 01, 201911.9711.9911.8911.9111.15197,300
Jan 31, 201911.7611.8511.7411.8211.06218,800
Jan 30, 201911.6111.7311.5611.7110.96206,700
Jan 29, 201911.4311.5611.4311.5510.81155,800
Jan 28, 201911.4211.4711.3811.4310.70133,800
Jan 25, 201911.4811.5211.4311.4610.7396,400
Jan 24, 201911.4711.4711.3511.4010.67103,200
Jan 23, 201911.4111.4611.2911.4010.67198,300
Jan 22, 201911.4311.4311.2711.3110.59315,100
Jan 18, 201911.3511.4911.2711.4510.72326,700
Jan 17, 201911.2611.4011.2511.3110.59120,900
Jan 16, 201911.3211.4111.2511.3110.59170,000
Jan 15, 201911.2411.3311.2211.3210.59206,600
Jan 14, 201911.1011.2411.0611.2410.52279,100
Jan 14, 20190.199 Dividend
Jan 11, 201911.4511.5111.4011.4610.54337,500
Jan 10, 201911.5211.5411.3711.4610.54294,300
Jan 09, 201911.5411.5511.4411.5410.61338,600
Jan 08, 201911.5011.5711.4311.4510.53278,400
Jan 07, 201911.2911.5211.2811.4310.51348,100
Jan 04, 201911.1111.3011.1111.3010.39261,100
Jan 03, 201911.1411.2310.9411.0110.13316,900
Jan 02, 201910.9811.3010.7211.2710.36618,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...